Canada markets open in 6 hours 57 minutes

Hartford Schroders Emerging Mkts Eq A (SEMVX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
16.43+0.35 (+2.18%)
At close: 08:01PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202416.4316.4316.4316.4316.43-
May 01, 202416.0816.0816.0816.0816.08-
Apr 30, 202416.1116.1116.1116.1116.11-
Apr 29, 202416.3316.3316.3316.3316.33-
Apr 26, 202416.2216.2216.2216.2216.22-
Apr 25, 202416.0116.0116.0116.0116.01-
Apr 24, 202416.0116.0116.0116.0116.01-
Apr 23, 202415.8815.8815.8815.8815.88-
Apr 22, 202415.7615.7615.7615.7615.76-
Apr 19, 202415.5915.5915.5915.5915.59-
Apr 18, 202415.7115.7115.7115.7115.71-
Apr 17, 202415.6615.6615.6615.6615.66-
Apr 16, 202415.6715.6715.6715.6715.67-
Apr 15, 202415.9015.9015.9015.9015.90-
Apr 12, 202416.0416.0416.0416.0416.04-
Apr 11, 202416.4216.4216.4216.4216.42-
Apr 10, 202416.3516.3516.3516.3516.35-
Apr 09, 202416.4516.4516.4516.4516.45-
Apr 08, 202416.3916.3916.3916.3916.39-
Apr 05, 202416.3216.3216.3216.3216.32-
Apr 04, 202416.3016.3016.3016.3016.30-
Apr 03, 202416.3216.3216.3216.3216.32-
Apr 02, 202416.3216.3216.3216.3216.32-
Apr 01, 202416.2516.2516.2516.2516.25-
Mar 28, 202416.2116.2116.2116.2116.21-
Mar 27, 202416.1616.1616.1616.1616.16-
Mar 26, 202416.1116.1116.1116.1116.11-
Mar 25, 202416.0816.0816.0816.0816.08-
Mar 22, 202416.1216.1216.1216.1216.12-
Mar 21, 202416.2116.2116.2116.2116.21-
Mar 20, 202416.1216.1216.1216.1216.12-
Mar 19, 202415.9615.9615.9615.9615.96-
Mar 18, 202416.0216.0216.0216.0216.02-
Mar 15, 202415.9515.9515.9515.9515.95-
Mar 14, 202416.1116.1116.1116.1116.11-
Mar 13, 202416.2216.2216.2216.2216.22-
Mar 12, 202416.2416.2416.2416.2416.24-
Mar 11, 202416.0116.0116.0116.0116.01-
Mar 08, 202416.0016.0016.0016.0016.00-
Mar 07, 202416.0316.0316.0316.0316.03-
Mar 06, 202415.9015.9015.9015.9015.90-
Mar 05, 202415.6915.6915.6915.6915.69-
Mar 04, 202415.8215.8215.8215.8215.82-
Mar 01, 202415.7815.7815.7815.7815.78-
Feb 29, 202415.6415.6415.6415.6415.64-
Feb 28, 202415.5715.5715.5715.5715.57-
Feb 27, 202415.7315.7315.7315.7315.73-
Feb 26, 202415.7015.7015.7015.7015.70-
Feb 23, 202415.7515.7515.7515.7515.75-
Feb 22, 202415.8115.8115.8115.8115.81-
Feb 21, 202415.6515.6515.6515.6515.65-
Feb 20, 202415.6315.6315.6315.6315.63-
Feb 16, 202415.5815.5815.5815.5815.58-
Feb 15, 202415.5515.5515.5515.5515.55-
Feb 14, 202415.4815.4815.4815.4815.48-
Feb 13, 202415.3715.3715.3715.3715.37-
Feb 12, 202415.5215.5215.5215.5215.52-
Feb 09, 202415.4615.4615.4615.4615.46-
Feb 08, 202415.4015.4015.4015.4015.40-
Feb 07, 202415.4815.4815.4815.4815.48-
Feb 06, 202415.4415.4415.4415.4415.44-
Feb 05, 202415.1315.1315.1315.1315.13-
Feb 02, 202415.1315.1315.1315.1315.13-
Feb 01, 202415.1515.1515.1515.1515.15-
Jan 31, 202414.9714.9714.9714.9714.97-
Jan 30, 202415.0315.0315.0315.0315.03-
Jan 29, 202415.1515.1515.1515.1515.15-
Jan 26, 202415.1715.1715.1715.1715.17-
Jan 25, 202415.1715.1715.1715.1715.17-
Jan 24, 202415.1015.1015.1015.1015.10-
Jan 23, 202415.0215.0215.0215.0215.02-
Jan 22, 202414.8714.8714.8714.8714.87-
Jan 19, 202415.0315.0315.0315.0315.03-
Jan 18, 202414.8414.8414.8414.8414.84-
Jan 17, 202414.6714.6714.6714.6714.67-
Jan 16, 202414.9214.9214.9214.9214.92-
Jan 12, 202415.2115.2115.2115.2115.21-
Jan 11, 202415.1715.1715.1715.1715.17-
Jan 10, 202415.1115.1115.1115.1115.11-
Jan 09, 202415.1415.1415.1415.1415.14-
Jan 08, 202415.3215.3215.3215.3215.32-
Jan 05, 202415.2915.2915.2915.2915.29-
Jan 04, 202415.2915.2915.2915.2915.29-
Jan 03, 202415.3315.3315.3315.3315.33-
Jan 02, 202415.4415.4415.4415.4415.44-
Dec 29, 202315.6815.6815.6815.6815.68-
Dec 28, 202315.6515.6515.6515.6515.65-
Dec 27, 202315.5315.5315.5315.5315.53-
Dec 27, 20230.206 Dividend
Dec 26, 202315.6015.6015.6015.6015.39-
Dec 22, 202315.5015.5015.5015.5015.30-
Dec 21, 202315.6315.6315.6315.6315.42-
Dec 20, 202315.4215.4215.4215.4215.22-
Dec 19, 202315.6115.6115.6115.6115.40-
Dec 18, 202315.5115.5115.5115.5115.31-
Dec 15, 202315.5415.5415.5415.5415.33-
Dec 14, 202315.5615.5615.5615.5615.35-
Dec 13, 202315.2715.2715.2715.2715.07-
Dec 12, 202315.1815.1815.1815.1814.98-
Dec 11, 202315.1815.1815.1815.1814.98-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...